2.5995
-0.0900
(-3.35%)
At close: 6:29:46 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 2.6505 | 2.7745 | 2.5900 | 2.5995 | 2.5995 | 9,794 |
| Jan 10, 2025 | 2.6800 | 2.7695 | 2.6800 | 2.6895 | 2.6895 | 2,203 |
| Jan 9, 2025 | 2.7000 | 2.7115 | 2.6530 | 2.6805 | 2.6805 | 8,569 |
| Jan 8, 2025 | 2.7260 | 2.7260 | 2.6500 | 2.7115 | 2.7115 | 7,777 |
| Jan 7, 2025 | 2.6695 | 2.7895 | 2.6695 | 2.7595 | 2.7595 | 38,824 |
| Jan 3, 2025 | 2.6690 | 2.6700 | 2.6145 | 2.6500 | 2.6500 | 23,637 |
| Jan 2, 2025 | 2.6100 | 2.7000 | 2.6100 | 2.6690 | 2.6690 | 28,887 |
| Dec 30, 2024 | 2.7515 | 2.7595 | 2.5645 | 2.6095 | 2.6095 | 42,980 |
| Dec 27, 2024 | 2.4690 | 2.7995 | 2.4680 | 2.6700 | 2.6700 | 39,287 |
| Dec 23, 2024 | 2.4060 | 2.4900 | 2.3710 | 2.4800 | 2.4800 | 45,633 |
| Dec 20, 2024 | 2.3800 | 2.4715 | 2.3215 | 2.4055 | 2.4055 | 28,159 |
| Dec 19, 2024 | 2.4695 | 2.4695 | 2.3720 | 2.4095 | 2.4095 | 36,598 |
| Dec 18, 2024 | 2.5315 | 2.5315 | 2.4565 | 2.4700 | 2.4700 | 28,176 |
| Dec 17, 2024 | 2.5495 | 2.5495 | 2.4900 | 2.5320 | 2.5320 | 25,592 |
| Dec 16, 2024 | 2.6120 | 2.6200 | 2.5490 | 2.5645 | 2.5645 | 19,602 |
| Dec 13, 2024 | 2.6890 | 2.6890 | 2.6000 | 2.6200 | 2.6200 | 11,595 |
| Dec 12, 2024 | 2.6300 | 2.7610 | 2.6300 | 2.6890 | 2.6890 | 18,092 |
| Dec 11, 2024 | 2.6500 | 2.6685 | 2.6205 | 2.6370 | 2.6370 | 32,271 |
| Dec 10, 2024 | 2.7000 | 2.7000 | 2.6365 | 2.6685 | 2.6685 | 7,738 |
| Dec 9, 2024 | 2.7010 | 2.8000 | 2.6500 | 2.7000 | 2.7000 | 42,816 |
| Dec 5, 2024 | 2.7005 | 2.7980 | 2.7005 | 2.7015 | 2.7015 | 20,196 |
| Dec 4, 2024 | 2.7900 | 2.7900 | 2.7605 | 2.7750 | 2.7750 | 24,351 |
| Dec 3, 2024 | 2.6810 | 2.8500 | 2.6800 | 2.7900 | 2.7900 | 47,606 |
| Dec 2, 2024 | 2.6660 | 2.7600 | 2.6250 | 2.7195 | 2.7195 | 52,742 |
| Nov 29, 2024 | 2.9000 | 2.9000 | 2.6230 | 2.6230 | 2.6230 | 122,114 |
| Nov 28, 2024 | 2.8800 | 2.8985 | 2.8305 | 2.8600 | 2.8600 | 32,282 |
| Nov 27, 2024 | 2.9095 | 3.0165 | 2.8500 | 2.9100 | 2.9100 | 11,095 |
| Nov 26, 2024 | 2.9200 | 3.0485 | 2.8720 | 2.9095 | 2.9095 | 21,096 |
| Nov 25, 2024 | 2.9950 | 3.0490 | 2.9100 | 2.9410 | 2.9410 | 36,919 |
| Nov 22, 2024 | 2.9815 | 3.0595 | 2.9815 | 2.9950 | 2.9950 | 21,055 |
| Nov 21, 2024 | 2.9750 | 3.0995 | 2.9690 | 2.9805 | 2.9805 | 12,822 |
| Nov 20, 2024 | 3.0495 | 3.1000 | 3.0200 | 3.0200 | 3.0200 | 6,300 |
| Nov 19, 2024 | 3.1395 | 3.1395 | 3.0200 | 3.0495 | 3.0495 | 12,348 |
| Nov 18, 2024 | 3.0805 | 3.1695 | 3.0700 | 3.1500 | 3.1500 | 10,061 |
| Nov 15, 2024 | 3.1500 | 3.2425 | 3.0705 | 3.1400 | 3.1400 | 18,267 |
| Nov 14, 2024 | 3.1120 | 3.2710 | 3.1120 | 3.1600 | 3.1600 | 7,590 |
| Nov 13, 2024 | 3.1060 | 3.2785 | 3.1060 | 3.1120 | 3.1120 | 7,565 |
| Nov 12, 2024 | 3.1480 | 3.2795 | 3.0700 | 3.1385 | 3.1385 | 8,343 |
| Nov 11, 2024 | 3.2820 | 3.2820 | 3.1220 | 3.1685 | 3.1685 | 18,232 |
| Nov 8, 2024 | 3.2495 | 3.2510 | 3.0710 | 3.2025 | 3.2025 | 15,161 |
| Nov 7, 2024 | 3.2500 | 3.3995 | 3.2005 | 3.2495 | 3.2495 | 9,121 |
| Nov 6, 2024 | 3.4390 | 3.4500 | 3.1805 | 3.2800 | 3.2800 | 5,345 |
| Nov 5, 2024 | 3.2745 | 3.4435 | 3.0620 | 3.4390 | 3.4390 | 20,599 |
| Nov 4, 2024 | 3.3300 | 3.3300 | 3.2500 | 3.2745 | 3.2745 | 7,079 |
| Nov 1, 2024 | 3.3100 | 3.3995 | 3.2800 | 3.3465 | 3.3465 | 9,465 |
| Oct 31, 2024 | 3.3900 | 3.4000 | 3.2615 | 3.3340 | 3.3340 | 3,881 |
| Oct 30, 2024 | 3.3555 | 3.3980 | 3.2120 | 3.3160 | 3.3160 | 19,058 |
| Oct 29, 2024 | 3.4400 | 3.4400 | 3.3500 | 3.3600 | 3.3600 | 12,861 |
| Oct 28, 2024 | 3.5300 | 3.5300 | 3.3770 | 3.4405 | 3.4405 | 42,951 |
| Oct 25, 2024 | 3.6215 | 3.8000 | 3.5000 | 3.6500 | 3.6500 | 20,876 |
| Oct 24, 2024 | 3.7980 | 3.7990 | 3.6005 | 3.7600 | 3.7600 | 8,255 |
| Oct 23, 2024 | 3.5400 | 3.6995 | 3.4300 | 3.6200 | 3.6200 | 13,017 |
| Oct 22, 2024 | 3.4300 | 3.5430 | 3.4300 | 3.5400 | 3.5400 | 11,857 |
| Oct 21, 2024 | 3.4500 | 3.4720 | 3.4100 | 3.4700 | 3.4700 | 15,462 |
| Oct 18, 2024 | 3.4785 | 3.4785 | 3.4200 | 3.4500 | 3.4500 | 10,097 |
| Oct 17, 2024 | 3.4855 | 3.4855 | 3.4500 | 3.4785 | 3.4785 | 8,493 |
| Oct 16, 2024 | 3.4805 | 3.5395 | 3.4720 | 3.4900 | 3.4900 | 4,227 |
| Oct 15, 2024 | 3.4680 | 3.5350 | 3.4680 | 3.5000 | 3.5000 | 10,878 |
| Oct 14, 2024 | 3.4925 | 3.5200 | 3.4900 | 3.4900 | 3.4900 | 9,561 |
| Oct 11, 2024 | 3.4905 | 3.6000 | 3.4905 | 3.5200 | 3.5200 | 5,482 |
| Oct 10, 2024 | 3.4990 | 3.6110 | 3.4500 | 3.4900 | 3.4900 | 6,769 |
| Oct 9, 2024 | 3.4510 | 3.5205 | 3.4200 | 3.4990 | 3.4990 | 12,558 |
| Oct 8, 2024 | 3.4565 | 3.4980 | 3.4200 | 3.4510 | 3.4510 | 4,349 |
| Oct 7, 2024 | 3.4695 | 3.5000 | 3.4305 | 3.4995 | 3.4995 | 6,139 |
| Oct 4, 2024 | 3.5190 | 3.5495 | 3.4500 | 3.4700 | 3.4700 | 7,421 |
| Oct 3, 2024 | 3.5195 | 3.5500 | 3.4770 | 3.4810 | 3.4810 | 10,664 |
| Oct 2, 2024 | 3.5400 | 3.5400 | 3.4805 | 3.5200 | 3.5200 | 3,344 |
| Oct 1, 2024 | 3.5510 | 3.5900 | 3.4830 | 3.5400 | 3.5400 | 9,278 |
| Sep 30, 2024 | 3.5600 | 3.5990 | 3.4705 | 3.5500 | 3.5500 | 3,299 |
| Sep 27, 2024 | 3.5100 | 3.6500 | 3.5100 | 3.5995 | 3.5995 | 6,335 |
| Sep 26, 2024 | 3.5000 | 3.6700 | 3.5000 | 3.5100 | 3.5100 | 12,108 |
| Sep 25, 2024 | 3.4200 | 3.5065 | 3.3415 | 3.4820 | 3.4820 | 12,577 |
| Sep 24, 2024 | 3.3845 | 3.4400 | 3.3310 | 3.4200 | 3.4200 | 8,444 |
| Sep 23, 2024 | 0.0100 Dividend | |||||
| Sep 23, 2024 | 3.3270 | 3.4100 | 3.3270 | 3.3845 | 3.3845 | 17,772 |
| Sep 20, 2024 | 3.3295 | 3.3700 | 3.2020 | 3.3265 | 3.3165 | 9,690 |
| Sep 19, 2024 | 3.3010 | 3.3695 | 3.2805 | 3.3295 | 3.3195 | 6,429 |
| Sep 18, 2024 | 3.3885 | 3.3900 | 3.2625 | 3.3010 | 3.2911 | 7,247 |
| Sep 17, 2024 | 3.3215 | 3.3885 | 3.1900 | 3.3885 | 3.3783 | 11,659 |
| Sep 16, 2024 | 3.3205 | 3.4390 | 3.2800 | 3.3225 | 3.3125 | 9,409 |
| Sep 13, 2024 | 3.2800 | 3.4000 | 3.2700 | 3.2775 | 3.2676 | 6,202 |
| Sep 12, 2024 | 3.2100 | 3.3395 | 3.2100 | 3.3200 | 3.3100 | 14,599 |
| Sep 11, 2024 | 3.2800 | 3.2800 | 3.1700 | 3.2100 | 3.2004 | 25,168 |
| Sep 10, 2024 | 3.3100 | 3.3100 | 3.1700 | 3.2990 | 3.2891 | 21,309 |
| Sep 9, 2024 | 3.1970 | 3.4400 | 3.1800 | 3.3105 | 3.3005 | 104,816 |
| Sep 6, 2024 | 4.1565 | 4.4200 | 3.5000 | 3.8700 | 3.8584 | 99,945 |
| Sep 5, 2024 | 4.1895 | 4.1895 | 4.1100 | 4.1560 | 4.1435 | 6,815 |
| Sep 4, 2024 | 4.1940 | 4.1945 | 4.0900 | 4.1895 | 4.1769 | 12,448 |
| Sep 3, 2024 | 4.1235 | 4.1995 | 4.0800 | 4.1945 | 4.1819 | 7,525 |
| Sep 2, 2024 | 4.1505 | 4.2000 | 4.1500 | 4.1550 | 4.1425 | 18,509 |
| Aug 30, 2024 | 4.2005 | 4.2450 | 4.1500 | 4.1500 | 4.1375 | 15,192 |
| Aug 29, 2024 | 4.2500 | 4.2700 | 4.1275 | 4.2000 | 4.1874 | 12,335 |
| Aug 28, 2024 | 3.9800 | 4.3085 | 3.9800 | 4.2500 | 4.2372 | 34,496 |
| Aug 27, 2024 | 3.9400 | 3.9995 | 3.8920 | 3.9800 | 3.9680 | 15,330 |
| Aug 26, 2024 | 3.9960 | 4.0795 | 3.9310 | 3.9580 | 3.9461 | 21,949 |
| Aug 23, 2024 | 3.8990 | 4.0000 | 3.8835 | 3.9960 | 3.9840 | 21,017 |
| Aug 22, 2024 | 3.8995 | 3.9900 | 3.8300 | 3.9000 | 3.8883 | 12,348 |
| Aug 21, 2024 | 3.9485 | 4.0000 | 3.8000 | 3.9000 | 3.8883 | 39,090 |
| Aug 20, 2024 | 4.1200 | 4.1775 | 3.9485 | 3.9485 | 3.9366 | 46,890 |
| Aug 19, 2024 | 4.0905 | 4.2640 | 4.0875 | 4.1690 | 4.1565 | 12,321 |
| Aug 16, 2024 | 4.1200 | 4.1790 | 4.0700 | 4.0875 | 4.0752 | 22,190 |
| Aug 15, 2024 | 4.2000 | 4.3000 | 4.1000 | 4.1500 | 4.1375 | 29,126 |
| Aug 14, 2024 | 4.3100 | 4.4865 | 4.1500 | 4.1900 | 4.1774 | 54,841 |
| Aug 13, 2024 | 4.7800 | 4.7800 | 4.0650 | 4.1595 | 4.1470 | 173,468 |
| Aug 12, 2024 | 5.1000 | 5.1000 | 4.7505 | 4.7890 | 4.7746 | 33,837 |
| Aug 9, 2024 | 5.2500 | 5.2500 | 4.9250 | 5.1400 | 5.1245 | 15,645 |
| Aug 8, 2024 | 5.0860 | 5.2000 | 4.9515 | 5.2000 | 5.1844 | 9,617 |
| Aug 7, 2024 | 5.0620 | 5.1290 | 4.9635 | 5.1200 | 5.1046 | 11,057 |
| Aug 6, 2024 | 4.9600 | 5.0640 | 4.9495 | 5.0630 | 5.0478 | 7,228 |
| Aug 5, 2024 | 4.7500 | 4.9785 | 4.5100 | 4.9750 | 4.9600 | 31,280 |
| Aug 2, 2024 | 4.9900 | 4.9900 | 4.8505 | 4.8620 | 4.8474 | 7,666 |
| Aug 1, 2024 | 5.0110 | 5.0110 | 4.8700 | 4.9495 | 4.9346 | 13,327 |
| Jul 31, 2024 | 4.9000 | 5.0750 | 4.8900 | 5.0480 | 5.0328 | 5,294 |
| Jul 30, 2024 | 4.9500 | 4.9785 | 4.8500 | 4.8900 | 4.8753 | 5,587 |
| Jul 29, 2024 | 5.0450 | 5.0450 | 4.8500 | 4.9500 | 4.9351 | 7,464 |
| Jul 26, 2024 | 5.0000 | 5.1300 | 4.9100 | 5.0770 | 5.0617 | 7,149 |
| Jul 25, 2024 | 4.8515 | 5.0790 | 4.8515 | 5.0640 | 5.0488 | 3,330 |
| Jul 24, 2024 | 4.8800 | 4.9800 | 4.8800 | 4.9800 | 4.9650 | 4,728 |
| Jul 23, 2024 | 5.0040 | 5.0040 | 4.8515 | 4.9985 | 4.9835 | 4,468 |
| Jul 22, 2024 | 4.8795 | 5.1310 | 4.8505 | 5.0040 | 4.9890 | 6,668 |
| Jul 19, 2024 | 4.9010 | 4.9880 | 4.8515 | 4.8800 | 4.8653 | 8,295 |
| Jul 18, 2024 | 4.9500 | 5.0500 | 4.9115 | 4.9880 | 4.9730 | 2,387 |
| Jul 17, 2024 | 5.0030 | 5.0700 | 4.9810 | 5.0500 | 5.0348 | 2,397 |
| Jul 16, 2024 | 5.0000 | 5.1490 | 4.9525 | 5.0030 | 4.9880 | 4,479 |
| Jul 15, 2024 | 4.9000 | 4.9700 | 4.9000 | 4.9600 | 4.9451 | 10,287 |
| Jul 12, 2024 | 4.9950 | 5.0490 | 4.9215 | 4.9620 | 4.9471 | 4,309 |
| Jul 11, 2024 | 4.9510 | 5.0030 | 4.9215 | 4.9615 | 4.9466 | 7,904 |
| Jul 10, 2024 | 4.9600 | 5.0000 | 4.9200 | 4.9510 | 4.9361 | 24,008 |
| Jul 9, 2024 | 5.0730 | 5.0760 | 4.9505 | 4.9600 | 4.9451 | 25,477 |
| Jul 8, 2024 | 5.0000 | 5.1710 | 5.0000 | 5.0130 | 4.9979 | 13,630 |
| Jul 5, 2024 | 5.0000 | 5.0500 | 4.9800 | 5.0000 | 4.9850 | 10,560 |
| Jul 4, 2024 | 5.0690 | 5.0690 | 4.9995 | 5.0000 | 4.9850 | 8,983 |
| Jul 3, 2024 | 5.0200 | 5.1000 | 4.9000 | 5.0700 | 5.0548 | 15,414 |
| Jul 2, 2024 | 5.0810 | 5.1540 | 5.0100 | 5.0200 | 5.0049 | 11,805 |
| Jul 1, 2024 | 5.1580 | 5.2000 | 5.0130 | 5.1590 | 5.1435 | 4,082 |
| Jun 28, 2024 | 5.0700 | 5.3170 | 5.0070 | 5.1580 | 5.1425 | 4,576 |
| Jun 27, 2024 | 5.1620 | 5.1870 | 5.0890 | 5.1100 | 5.0946 | 2,742 |
| Jun 26, 2024 | 5.1360 | 5.3450 | 5.1360 | 5.1610 | 5.1455 | 5,765 |
| Jun 25, 2024 | 5.1590 | 5.1980 | 5.1200 | 5.1370 | 5.1216 | 6,797 |
| Jun 24, 2024 | 5.2720 | 5.2990 | 5.0590 | 5.1600 | 5.1445 | 4,425 |
| Jun 20, 2024 | 5.3000 | 5.4750 | 5.2600 | 5.2600 | 5.2442 | 13,064 |
| Jun 19, 2024 | 5.0300 | 5.3750 | 5.0300 | 5.2080 | 5.1923 | 11,209 |
| Jun 18, 2024 | 5.0210 | 5.1990 | 5.0100 | 5.0300 | 5.0149 | 5,099 |
| Jun 17, 2024 | 5.0790 | 5.0850 | 5.0100 | 5.0120 | 4.9969 | 5,847 |
| Jun 14, 2024 | 5.0970 | 5.1890 | 5.0700 | 5.0790 | 5.0637 | 13,321 |
| Jun 13, 2024 | 5.1300 | 5.1300 | 4.9520 | 5.0050 | 4.9900 | 27,066 |
| Jun 12, 2024 | 5.1860 | 5.1860 | 5.1100 | 5.1300 | 5.1146 | 7,144 |
| Jun 11, 2024 | 5.1940 | 5.1940 | 5.1110 | 5.1500 | 5.1345 | 6,546 |
| Jun 10, 2024 | 5.2000 | 5.2380 | 5.1100 | 5.1950 | 5.1794 | 21,480 |
| Jun 7, 2024 | 5.2900 | 5.2900 | 5.1860 | 5.2380 | 5.2223 | 4,260 |
| Jun 6, 2024 | 5.1700 | 5.2790 | 5.1700 | 5.2120 | 5.1963 | 2,513 |
| Jun 5, 2024 | 5.1600 | 5.3730 | 5.1600 | 5.2610 | 5.2452 | 6,331 |
| Jun 4, 2024 | 5.2130 | 5.3770 | 5.1500 | 5.1500 | 5.1345 | 11,457 |
| Jun 3, 2024 | 5.2600 | 5.3790 | 5.1310 | 5.2130 | 5.1973 | 6,322 |
| May 31, 2024 | 5.2600 | 5.3800 | 5.2010 | 5.2650 | 5.2492 | 5,428 |
| May 30, 2024 | 5.2640 | 5.3870 | 5.2000 | 5.2600 | 5.2442 | 10,204 |
| May 29, 2024 | 5.3750 | 5.3900 | 5.2400 | 5.2640 | 5.2482 | 5,036 |
| May 28, 2024 | 5.3400 | 5.3950 | 5.3300 | 5.3750 | 5.3588 | 6,287 |
| May 27, 2024 | 5.5320 | 5.5860 | 5.3340 | 5.3480 | 5.3319 | 7,991 |
| May 24, 2024 | 5.4900 | 5.5500 | 5.4630 | 5.5340 | 5.5174 | 15,275 |
| May 23, 2024 | 5.4830 | 5.5450 | 5.3280 | 5.4900 | 5.4735 | 15,845 |
| May 22, 2024 | 5.2790 | 5.5400 | 5.2790 | 5.4830 | 5.4665 | 26,786 |
| May 21, 2024 | 5.3000 | 5.3200 | 5.2300 | 5.2790 | 5.2631 | 13,303 |
| May 20, 2024 | 5.1300 | 5.3730 | 5.1200 | 5.3000 | 5.2841 | 15,241 |
| May 17, 2024 | 5.0900 | 5.1300 | 5.0360 | 5.1300 | 5.1146 | 11,086 |
| May 16, 2024 | 5.0000 | 5.0900 | 5.0000 | 5.0900 | 5.0747 | 26,893 |
| May 15, 2024 | 5.0900 | 5.1100 | 5.0340 | 5.0500 | 5.0348 | 15,288 |
| May 14, 2024 | 5.0540 | 5.1100 | 5.0120 | 5.0890 | 5.0737 | 35,858 |
| May 13, 2024 | 5.2430 | 5.2970 | 5.0100 | 5.0540 | 5.0388 | 54,781 |
| May 10, 2024 | 5.4140 | 5.4140 | 5.2210 | 5.2400 | 5.2242 | 29,896 |
| May 8, 2024 | 5.3910 | 5.5510 | 5.3670 | 5.4140 | 5.3977 | 25,381 |
| May 7, 2024 | 5.4480 | 5.5210 | 5.3700 | 5.3910 | 5.3748 | 17,882 |
| May 6, 2024 | 5.4800 | 5.4940 | 5.3520 | 5.4140 | 5.3977 | 26,114 |
| May 3, 2024 | 5.6880 | 5.6880 | 5.4200 | 5.5010 | 5.4845 | 24,406 |
| May 2, 2024 | 5.7000 | 5.8990 | 5.5500 | 5.5600 | 5.5433 | 12,878 |
| Apr 30, 2024 | 5.7000 | 5.9610 | 5.6510 | 5.6980 | 5.6809 | 14,105 |
| Apr 29, 2024 | 6.3020 | 6.3720 | 5.6020 | 5.6800 | 5.6629 | 55,453 |
| Apr 26, 2024 | 7.1600 | 7.1600 | 6.2940 | 6.3020 | 6.2831 | 49,304 |
| Apr 25, 2024 | 7.1100 | 7.1690 | 6.8610 | 7.1660 | 7.1445 | 30,631 |
| Apr 24, 2024 | 7.3000 | 7.4500 | 7.0200 | 7.1100 | 7.0886 | 12,695 |
| Apr 23, 2024 | 7.7500 | 7.7500 | 7.2200 | 7.2200 | 7.1983 | 20,894 |
| Apr 22, 2024 | 1:20 Stock Splits | |||||
| Apr 22, 2024 | 7.7710 | 7.9490 | 7.2990 | 7.7590 | 7.7357 | 20,124 |
| Apr 19, 2024 | 7.6300 | 7.7700 | 7.4700 | 7.7700 | 7.7466 | 11,866 |
| Apr 18, 2024 | 7.9900 | 8.0800 | 7.4100 | 7.6600 | 7.6370 | 13,024 |
| Apr 17, 2024 | 7.7600 | 8.1600 | 7.7300 | 7.9400 | 7.9161 | 28,501 |
| Apr 16, 2024 | 6.9200 | 7.5400 | 6.5000 | 7.5400 | 7.5173 | 46,955 |
| Apr 15, 2024 | 8.3900 | 8.5900 | 6.8200 | 6.9700 | 6.9490 | 61,468 |
| Apr 12, 2024 | 8.0000 | 8.7200 | 8.0000 | 8.1200 | 8.0956 | 57,896 |
| Apr 11, 2024 | 7.4200 | 8.0600 | 7.4100 | 7.8900 | 7.8663 | 51,914 |
| Apr 10, 2024 | 6.9900 | 7.6000 | 6.9900 | 7.4100 | 7.3877 | 42,544 |
| Apr 9, 2024 | 7.0500 | 7.2000 | 6.7000 | 6.9900 | 6.9690 | 52,816 |
| Apr 8, 2024 | 6.2100 | 7.2400 | 6.2100 | 6.8700 | 6.8493 | 100,210 |
| Apr 5, 2024 | 6.1000 | 6.2600 | 5.8800 | 6.0000 | 5.9820 | 21,868 |
| Apr 4, 2024 | 6.0800 | 6.3800 | 6.0800 | 6.2600 | 6.2412 | 41,884 |
| Apr 3, 2024 | 6.2200 | 6.4000 | 5.9600 | 6.1800 | 6.1614 | 40,410 |
| Apr 2, 2024 | 5.7000 | 6.4300 | 5.6000 | 6.0100 | 5.9919 | 76,747 |
| Mar 28, 2024 | 5.4400 | 5.7000 | 5.4000 | 5.5600 | 5.5433 | 18,692 |
| Mar 27, 2024 | 5.4200 | 5.4900 | 5.3600 | 5.4400 | 5.4236 | 16,044 |
| Mar 26, 2024 | 5.4700 | 5.6400 | 5.4100 | 5.4200 | 5.4037 | 9,577 |
| Mar 25, 2024 | 5.7700 | 5.8000 | 5.4300 | 5.4700 | 5.4536 | 22,125 |
| Mar 22, 2024 | 5.4200 | 5.9600 | 5.4000 | 5.7500 | 5.7327 | 19,787 |
| Mar 21, 2024 | 5.4100 | 5.5200 | 5.3800 | 5.4200 | 5.4037 | 10,977 |
| Mar 20, 2024 | 5.5400 | 5.5600 | 5.4400 | 5.4500 | 5.4336 | 5,759 |
| Mar 19, 2024 | 5.5000 | 5.5400 | 5.3800 | 5.5400 | 5.5233 | 9,046 |
| Mar 18, 2024 | 5.4800 | 5.5800 | 5.4000 | 5.4100 | 5.3937 | 19,904 |
| Mar 15, 2024 | 5.5200 | 5.6200 | 5.4700 | 5.4800 | 5.4635 | 16,872 |
| Mar 14, 2024 | 5.5800 | 5.6300 | 5.4700 | 5.5000 | 5.4835 | 17,285 |
| Mar 13, 2024 | 5.5900 | 5.6400 | 5.5200 | 5.5800 | 5.5632 | 16,685 |
| Mar 12, 2024 | 5.5400 | 5.6600 | 5.5400 | 5.5800 | 5.5632 | 13,829 |
| Mar 11, 2024 | 5.5900 | 5.8700 | 5.5700 | 5.5700 | 5.5533 | 22,456 |
| Mar 8, 2024 | 5.6100 | 5.7900 | 5.5900 | 5.6000 | 5.5832 | 17,245 |
| Mar 7, 2024 | 5.6400 | 5.7400 | 5.5800 | 5.6100 | 5.5931 | 6,052 |
| Mar 6, 2024 | 5.7300 | 5.7300 | 5.5600 | 5.6400 | 5.6230 | 21,702 |
| Mar 5, 2024 | 5.8000 | 5.8000 | 5.6000 | 5.6500 | 5.6330 | 21,589 |
| Mar 4, 2024 | 5.8000 | 5.9200 | 5.7500 | 5.8700 | 5.8524 | 14,419 |
| Mar 1, 2024 | 5.9600 | 6.0000 | 5.8000 | 5.8700 | 5.8524 | 16,138 |
| Feb 29, 2024 | 6.0100 | 6.0100 | 5.8300 | 5.9600 | 5.9421 | 22,097 |
| Feb 28, 2024 | 5.8400 | 5.9800 | 5.7200 | 5.9200 | 5.9022 | 18,669 |
| Feb 27, 2024 | 5.7400 | 6.0500 | 5.7100 | 5.8800 | 5.8623 | 15,755 |
| Feb 26, 2024 | 5.8500 | 5.8600 | 5.5000 | 5.7500 | 5.7327 | 43,795 |
| Feb 23, 2024 | 6.1100 | 6.2000 | 5.7600 | 5.8500 | 5.8324 | 43,831 |
| Feb 22, 2024 | 6.7700 | 6.7700 | 6.2600 | 6.3900 | 6.3708 | 52,742 |
| Feb 21, 2024 | 5.9600 | 6.1400 | 5.9400 | 6.0400 | 6.0218 | 12,308 |
| Feb 20, 2024 | 5.9700 | 6.0900 | 5.9600 | 5.9600 | 5.9421 | 10,257 |
| Feb 19, 2024 | 6.0000 | 6.1700 | 5.9000 | 5.9700 | 5.9521 | 9,564 |
| Feb 16, 2024 | 5.8900 | 6.1800 | 5.7700 | 6.0100 | 5.9919 | 9,229 |
| Feb 15, 2024 | 5.8200 | 5.9700 | 5.8200 | 5.8900 | 5.8723 | 2,703 |
| Feb 14, 2024 | 5.8100 | 5.9600 | 5.7300 | 5.8200 | 5.8025 | 11,351 |
| Feb 13, 2024 | 5.9300 | 5.9700 | 5.8000 | 5.8100 | 5.7925 | 11,500 |
| Feb 12, 2024 | 5.9500 | 5.9500 | 5.8200 | 5.8600 | 5.8424 | 14,227 |
| Feb 9, 2024 | 6.0100 | 6.0400 | 5.9000 | 5.9500 | 5.9321 | 11,417 |
| Feb 8, 2024 | 6.2200 | 6.2200 | 6.0000 | 6.0100 | 5.9919 | 29,690 |
| Feb 7, 2024 | 6.0400 | 6.1900 | 6.0100 | 6.0400 | 6.0218 | 12,060 |
| Feb 6, 2024 | 6.0800 | 6.2600 | 6.0000 | 6.0300 | 6.0119 | 16,150 |
| Feb 5, 2024 | 6.2600 | 6.3900 | 6.1000 | 6.1800 | 6.1614 | 12,414 |
| Feb 2, 2024 | 6.2000 | 6.4300 | 6.2000 | 6.2000 | 6.1814 | 9,672 |
| Feb 1, 2024 | 6.5000 | 6.5400 | 6.2300 | 6.2300 | 6.2113 | 14,670 |
| Jan 31, 2024 | 6.6700 | 6.7600 | 6.4100 | 6.4900 | 6.4705 | 10,426 |
| Jan 30, 2024 | 6.8000 | 6.8000 | 6.5700 | 6.6200 | 6.6001 | 16,483 |
| Jan 29, 2024 | 6.5500 | 6.6300 | 6.4300 | 6.6000 | 6.5802 | 13,203 |
| Jan 26, 2024 | 6.1700 | 6.6000 | 6.1700 | 6.5500 | 6.5303 | 32,963 |
| Jan 25, 2024 | 6.0000 | 6.2700 | 6.0000 | 6.2100 | 6.1913 | 18,122 |
| Jan 24, 2024 | 6.0000 | 6.1700 | 5.9200 | 5.9400 | 5.9221 | 10,260 |
| Jan 23, 2024 | 5.9600 | 6.0300 | 5.9000 | 5.9700 | 5.9521 | 8,860 |
| Jan 22, 2024 | 5.8600 | 6.0000 | 5.8600 | 5.9600 | 5.9421 | 8,442 |
| Jan 19, 2024 | 5.9100 | 6.0200 | 5.8500 | 5.9200 | 5.9022 | 7,552 |
| Jan 18, 2024 | 5.8700 | 5.9500 | 5.8500 | 5.9200 | 5.9022 | 8,368 |
| Jan 17, 2024 | 6.0100 | 6.0600 | 5.8000 | 5.9300 | 5.9122 | 16,304 |
| Jan 16, 2024 | 5.9400 | 6.0900 | 5.9100 | 6.0200 | 6.0019 | 15,828 |
| Jan 15, 2024 | 6.0900 | 6.1300 | 5.9200 | 5.9400 | 5.9221 | 20,266 |
Related Tickers
SEYE.ST Smart Eye AB (publ)
57.50
-2.54%
QTCOM.HE Qt Group Oyj
71.20
-0.49%
VINCIT.HE Vincit Oyj
1.6000
+0.31%
CER.L Cerillion Plc
1,600.00
+1.27%
WITTED.HE Witted Megacorp Oyj
1.5200
+3.40%
LEADD.HE LeadDesk Oyj
6.48
-0.31%
IDEX.OL IDEX Biometrics ASA
0.1016
-5.40%
QPR1V.HE QPR Software Oyj
1.1050
+3.27%
LPSN.TA LivePerson, Inc.
490.00
-5.37%
ADMCM.HE Admicom Oyj
45.30
-0.66%